PLTK - Playtika Holding Corp.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202310.1510.2010.0010.1010.10664,700
25 May 202310.1310.179.9610.0710.07659,900
24 May 202310.0010.149.9310.1110.11726,200
23 May 202310.1210.179.9710.0710.071,312,500
22 May 202310.4410.4610.1310.1910.191,082,200
19 May 202310.6010.6510.4010.4410.44602,400
18 May 202310.5010.6310.4410.5910.59614,700
17 May 202310.3610.5710.2510.4010.40559,700
16 May 202310.3810.5010.2610.3410.34689,700
15 May 202310.2810.5110.2110.4510.45705,200
12 May 202310.2710.4010.2310.2810.28831,300
11 May 202310.1410.5010.1410.3010.301,276,400
10 May 202310.0910.219.9510.1610.16860,300
09 May 202310.1610.269.929.999.991,024,000
08 May 202310.4410.5610.0510.1710.17936,100
05 May 202310.1410.6110.1310.3810.381,217,500
04 May 202310.6510.899.599.979.971,677,000
03 May 202310.2010.4810.0910.3010.301,123,800
02 May 202310.2510.3610.0410.1010.10779,100
01 May 20239.9310.419.8410.3510.35957,800
28 Apr 20239.9110.079.3310.0010.002,145,600
27 Apr 202311.0211.0410.8910.9610.96671,600
26 Apr 202311.1811.1810.8010.8510.851,004,700
25 Apr 202311.1711.2111.0011.1011.10752,300
24 Apr 202311.3011.3911.1311.2511.25383,500
21 Apr 202311.4511.5611.2811.3211.32537,400
20 Apr 202311.5811.7611.4311.4411.441,059,800
19 Apr 202311.3111.7111.3111.7011.70768,600
18 Apr 202311.5211.6911.3811.4911.49851,800
17 Apr 202310.8511.5310.8211.4911.49854,800
14 Apr 202311.0711.1910.7910.8210.821,684,200
13 Apr 202311.3411.4610.9511.1511.151,999,100
12 Apr 202311.7911.7911.3211.6511.651,904,500
11 Apr 202311.9012.0111.3711.6111.612,727,100
10 Apr 202311.5312.6611.3811.9111.914,235,400
06 Apr 202311.4511.8511.2911.6811.68913,800
05 Apr 202311.5011.5211.2311.5011.501,757,200
04 Apr 202311.0911.5611.0911.5311.531,344,900
03 Apr 202311.1511.2110.9111.1411.141,280,200
31 Mar 202311.0111.3310.9811.2611.26977,100
30 Mar 202310.9511.1510.8910.9310.931,102,600
29 Mar 202310.9110.9510.6810.9010.901,369,900
28 Mar 202310.8210.8910.6410.8210.821,537,900
27 Mar 202310.7611.0310.6410.9010.901,286,800
24 Mar 202310.7510.8710.5310.7310.731,151,400
23 Mar 202310.5110.9310.3910.8310.83871,000
22 Mar 202310.9310.9610.2910.3210.321,847,700
21 Mar 202310.8811.0710.6110.9310.931,482,300
20 Mar 202310.4510.8410.3710.7610.76975,100
17 Mar 202310.1910.7910.1910.5710.571,911,500
16 Mar 202310.0210.369.9810.3410.341,368,000
15 Mar 20239.7210.189.6410.0810.081,101,400
14 Mar 20239.5010.139.479.949.941,798,200
13 Mar 20239.329.418.889.259.25559,100
10 Mar 20239.279.278.909.129.12991,500
09 Mar 20239.679.809.309.319.31812,300
08 Mar 20239.649.779.579.709.70944,400
07 Mar 20239.8910.059.639.669.661,012,000
06 Mar 202310.2310.409.809.859.851,606,900
03 Mar 20239.8910.389.8410.2110.211,364,000
02 Mar 20239.779.939.539.729.721,796,400
01 Mar 20239.6310.029.579.879.871,312,700
28 Feb 202310.6110.859.569.609.603,394,400
27 Feb 20239.509.739.429.659.651,793,500
24 Feb 20239.359.409.239.379.371,066,900
23 Feb 20239.509.689.409.569.56765,300
22 Feb 20239.599.739.559.659.65727,500
21 Feb 20239.679.839.559.579.57713,700
17 Feb 20239.899.969.769.899.89645,000
16 Feb 202310.2010.3610.0310.0610.06838,200
15 Feb 20239.9110.509.8810.4710.47673,700
14 Feb 20239.839.989.599.929.92540,700
13 Feb 20239.839.979.579.899.89481,600
10 Feb 202310.0510.179.779.809.80607,700
09 Feb 202310.4810.6010.2010.2110.21726,700
08 Feb 202310.4710.6910.1810.2410.24673,000
07 Feb 202310.2610.6110.1810.5510.551,051,500
06 Feb 202310.5010.549.6810.2210.222,287,600
03 Feb 202310.6511.0410.4310.7510.751,273,000
02 Feb 202310.8111.0910.7610.9010.90962,200
01 Feb 202310.3910.5510.1610.5410.54680,200
31 Jan 202310.1610.5210.1010.4910.49798,800
30 Jan 202310.0910.3310.0610.1810.18491,300
27 Jan 202310.0210.4010.0210.2710.27899,300
26 Jan 202310.4710.5710.2010.3110.31661,300
25 Jan 202310.3510.4310.1510.4010.40753,300
24 Jan 202310.5810.7310.4610.5610.56673,000
23 Jan 202310.2310.7510.1610.7110.711,325,000
20 Jan 20239.6510.329.6010.2010.201,414,000
19 Jan 20239.499.629.009.499.491,813,400
18 Jan 20239.859.959.559.619.61933,700
17 Jan 20239.599.819.369.809.801,086,600
13 Jan 20239.459.659.389.639.63468,200
12 Jan 20239.499.539.279.499.491,390,400
11 Jan 20239.449.549.319.499.49659,500
10 Jan 20239.219.439.109.419.41628,200
09 Jan 20239.199.369.129.239.23565,100
06 Jan 20239.259.258.929.089.08587,500
05 Jan 20239.079.279.049.179.17955,300
04 Jan 20238.809.278.719.209.201,034,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...